Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.62 | 26.66 | 25.68 | 25.68 | 3,252,742 | -0.78(-2.96%) |
Sep 29, 2021 | 26.46 | 26.68 | 26.35 | 26.47 | 2,681,123 | +0.09(+0.35%) |
Sep 28, 2021 | 26.70 | 26.80 | 26.32 | 26.38 | 2,096,020 | -0.37(-1.40%) |
Sep 27, 2021 | 26.68 | 26.93 | 26.60 | 26.75 | 1,554,575 | +0.12(+0.46%) |
Sep 24, 2021 | 26.18 | 26.66 | 26.13 | 26.63 | 1,597,553 | +0.35(+1.31%) |
Sep 23, 2021 | 26.01 | 26.52 | 25.94 | 26.28 | 1,981,181 | +0.36(+1.40%) |
Sep 22, 2021 | 25.75 | 26.19 | 25.68 | 25.92 | 2,624,940 | +0.34(+1.31%) |
Sep 21, 2021 | 25.92 | 25.96 | 25.55 | 25.58 | 1,750,617 | -0.13(-0.51%) |
Sep 20, 2021 | 25.61 | 25.93 | 25.45 | 25.71 | 2,468,182 | -0.33(-1.25%) |
Sep 17, 2021 | 26.07 | 26.27 | 25.87 | 26.04 | 6,585,885 | -0.14(-0.53%) |
Sep 16, 2021 | 26.29 | 26.39 | 25.99 | 26.18 | 3,153,297 | +0.00(+0.00%) |
Sep 15, 2021 | 26.06 | 26.40 | 25.80 | 26.18 | 4,675,179 | +0.06(+0.21%) |
Sep 14, 2021 | 26.40 | 26.49 | 26.03 | 26.12 | 2,082,851 | -0.23(-0.89%) |
Sep 13, 2021 | 26.14 | 26.38 | 26.02 | 26.36 | 2,328,612 | +0.38(+1.47%) |
Sep 10, 2021 | 26.35 | 26.43 | 25.93 | 25.97 | 2,701,689 | -0.29(-1.10%) |
Sep 09, 2021 | 26.39 | 26.52 | 26.21 | 26.26 | 2,769,521 | -0.12(-0.46%) |
Sep 08, 2021 | 26.34 | 26.61 | 26.23 | 26.39 | 3,600,312 | -0.02(-0.07%) |
Sep 07, 2021 | 26.97 | 27.04 | 26.34 | 26.40 | 2,561,132 | -0.64(-2.38%) |
Sep 03, 2021 | 27.39 | 27.47 | 27.05 | 27.05 | 1,827,356 | -0.36(-1.33%) |
Sep 02, 2021 | 27.11 | 27.42 | 27.07 | 27.41 | 1,510,420 | +0.28(+1.03%) |
Sep 01, 2021 | 27.14 | 27.31 | 26.78 | 27.13 | 4,148,076 | +0.08(+0.31%) |
Aug 31, 2021 | 27.29 | 27.36 | 27.01 | 27.05 | 3,765,866 | -0.24(-0.89%) |
Aug 30, 2021 | 27.39 | 27.57 | 27.28 | 27.29 | 2,091,913 | -0.05(-0.17%) |
Aug 27, 2021 | 27.31 | 27.52 | 27.21 | 27.34 | 2,158,949 | +0.08(+0.31%) |
Aug 26, 2021 | 27.36 | 27.41 | 27.19 | 27.25 | 1,295,102 | -0.07(-0.27%) |
Aug 25, 2021 | 27.35 | 27.60 | 27.30 | 27.33 | 1,692,050 | +0.05(+0.17%) |
Aug 24, 2021 | 27.23 | 27.34 | 27.07 | 27.28 | 1,579,007 | +0.19(+0.72%) |
Aug 23, 2021 | 27.07 | 27.25 | 27.01 | 27.09 | 2,007,019 | +0.14(+0.52%) |
Aug 20, 2021 | 26.84 | 27.00 | 26.65 | 26.95 | 2,815,892 | +0.05(+0.17%) |
Aug 19, 2021 | 26.51 | 27.50 | 26.41 | 26.90 | 6,274,380 | +0.18(+0.66%) |
Aug 18, 2021 | 26.27 | 27.28 | 26.13 | 26.72 | 7,436,568 | +0.40(+1.51%) |
Aug 17, 2021 | 26.47 | 26.53 | 26.14 | 26.33 | 1,830,276 | -0.25(-0.94%) |
Aug 16, 2021 | 26.70 | 26.85 | 26.41 | 26.58 | 2,990,480 | -0.20(-0.76%) |
Aug 13, 2021 | 26.49 | 26.80 | 26.41 | 26.78 | 1,892,422 | +0.36(+1.37%) |
Aug 12, 2021 | 26.36 | 26.43 | 26.18 | 26.42 | 1,799,538 | +0.09(+0.35%) |
Aug 11, 2021 | 26.23 | 26.47 | 25.99 | 26.33 | 1,488,362 | +0.17(+0.64%) |
Aug 10, 2021 | 26.17 | 26.29 | 26.06 | 26.16 | 1,646,848 | +0.00(+0.00%) |
Aug 09, 2021 | 26.33 | 26.39 | 26.09 | 26.16 | 2,062,412 | -0.16(-0.60%) |
Aug 06, 2021 | 26.23 | 26.60 | 26.22 | 26.32 | 3,500,675 | +0.16(+0.60%) |
Aug 05, 2021 | 26.59 | 26.65 | 26.09 | 26.16 | 2,357,727 | -0.31(-1.16%) |
Aug 04, 2021 | 26.88 | 26.90 | 26.42 | 26.47 | 3,407,187 | -0.46(-1.72%) |
Aug 03, 2021 | 26.06 | 26.98 | 25.96 | 26.93 | 5,715,371 | +0.96(+3.71%) |
Aug 02, 2021 | 26.12 | 26.40 | 25.93 | 25.96 | 4,620,733 | -0.12(-0.46%) |
Jul 30, 2021 | 25.37 | 26.14 | 25.35 | 26.09 | 4,718,105 | +0.68(+2.66%) |
Jul 29, 2021 | 25.33 | 25.73 | 25.24 | 25.41 | 5,728,590 | +0.40(+1.59%) |
Jul 28, 2021 | 24.55 | 25.08 | 24.21 | 25.01 | 10,635,667 | -0.61(-2.39%) |
Jul 27, 2021 | 25.54 | 25.71 | 25.32 | 25.62 | 5,313,754 | +0.03(+0.11%) |
Jul 26, 2021 | 25.56 | 25.73 | 25.48 | 25.59 | 2,067,078 | +0.04(+0.14%) |
Jul 23, 2021 | 25.48 | 25.61 | 25.22 | 25.56 | 2,863,747 | +0.25(+0.99%) |
Jul 22, 2021 | 25.19 | 25.32 | 25.05 | 25.31 | 2,050,119 | +0.12(+0.48%) |
Jul 21, 2021 | 25.31 | 25.40 | 25.12 | 25.19 | 1,857,214 | +0.05(+0.18%) |
Jul 20, 2021 | 24.82 | 25.34 | 24.66 | 25.14 | 2,993,152 | +0.47(+1.92%) |
Jul 19, 2021 | 24.52 | 25.07 | 24.33 | 24.67 | 5,723,033 | -0.93(-3.62%) |
Jul 16, 2021 | 26.07 | 26.14 | 25.57 | 25.59 | 2,351,730 | -0.43(-1.64%) |
Jul 15, 2021 | 25.79 | 26.22 | 25.77 | 26.02 | 4,976,385 | +0.02(+0.07%) |
Jul 14, 2021 | 26.13 | 26.14 | 25.79 | 26.00 | 4,190,660 | +0.56(+2.19%) |
Jul 13, 2021 | 25.48 | 25.91 | 25.12 | 25.45 | 5,424,396 | +0.12(+0.48%) |
Jul 12, 2021 | 25.57 | 25.66 | 25.32 | 25.33 | 3,153,228 | -0.28(-1.09%) |
Jul 09, 2021 | 25.42 | 25.70 | 25.36 | 25.60 | 2,176,245 | +0.34(+1.36%) |
Jul 08, 2021 | 25.13 | 25.30 | 25.01 | 25.26 | 2,965,885 | -0.06(-0.26%) |
Jul 07, 2021 | 25.22 | 25.34 | 24.85 | 25.33 | 2,627,206 | +0.17(+0.66%) |
Jul 06, 2021 | 25.34 | 25.34 | 24.90 | 25.16 | 2,610,570 | -0.17(-0.66%) |
Jul 02, 2021 | 25.31 | 25.38 | 25.01 | 25.33 | 2,253,927 | +0.02(+0.07%) |